Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.17 | 64.38 | 63.96 | 64.16 | 163,963 | +0.21(+0.33%) |
Feb 28, 2024 | 63.77 | 64.09 | 63.77 | 63.95 | 32,850 | -0.07(-0.11%) |
Feb 27, 2024 | 63.87 | 64.02 | 63.80 | 64.02 | 26,947 | +0.22(+0.34%) |
Feb 26, 2024 | 64.10 | 64.10 | 63.77 | 63.80 | 55,000 | -0.20(-0.31%) |
Feb 23, 2024 | 64.10 | 64.21 | 64.00 | 64.00 | 113,374 | +0.09(+0.14%) |
Feb 22, 2024 | 63.49 | 64.07 | 63.42 | 63.91 | 109,342 | +1.01(+1.60%) |
Feb 21, 2024 | 62.63 | 62.95 | 62.53 | 62.90 | 25,723 | +0.19(+0.30%) |
Feb 20, 2024 | 62.71 | 62.77 | 62.59 | 62.71 | 56,684 | -0.30(-0.47%) |
Feb 16, 2024 | 63.27 | 63.48 | 62.98 | 63.01 | 74,271 | -0.37(-0.58%) |
Feb 15, 2024 | 63.05 | 63.39 | 63.05 | 63.38 | 28,500 | +0.53(+0.84%) |
Feb 14, 2024 | 62.69 | 62.89 | 62.38 | 62.85 | 49,229 | +0.55(+0.88%) |
Feb 13, 2024 | 62.42 | 62.52 | 61.91 | 62.30 | 31,704 | -1.04(-1.64%) |
Feb 12, 2024 | 63.13 | 63.60 | 63.13 | 63.34 | 39,576 | +0.20(+0.32%) |
Feb 09, 2024 | 62.81 | 63.15 | 62.79 | 63.14 | 88,925 | +0.30(+0.48%) |
Feb 08, 2024 | 62.74 | 62.84 | 62.63 | 62.84 | 25,009 | +0.08(+0.13%) |
Feb 07, 2024 | 62.69 | 62.78 | 62.58 | 62.76 | 26,564 | +0.25(+0.40%) |
Feb 06, 2024 | 62.31 | 62.51 | 62.27 | 62.51 | 32,132 | +0.25(+0.40%) |
Feb 05, 2024 | 62.34 | 62.40 | 61.98 | 62.26 | 37,083 | -0.23(-0.37%) |
Feb 02, 2024 | 62.05 | 62.69 | 62.04 | 62.49 | 41,274 | +0.05(+0.08%) |
Feb 01, 2024 | 61.97 | 62.47 | 61.71 | 62.44 | 89,946 | +0.57(+0.92%) |
Jan 31, 2024 | 62.74 | 62.74 | 61.87 | 61.87 | 127,179 | -0.92(-1.46%) |
Jan 30, 2024 | 62.81 | 62.90 | 62.69 | 62.79 | 53,150 | -0.11(-0.17%) |
Jan 29, 2024 | 62.55 | 62.92 | 62.46 | 62.90 | 52,325 | +0.31(+0.49%) |
Jan 26, 2024 | 62.76 | 62.76 | 62.48 | 62.59 | 30,763 | -0.03(-0.05%) |
Jan 25, 2024 | 62.73 | 62.84 | 62.42 | 62.62 | 81,801 | +0.36(+0.58%) |
Jan 24, 2024 | 62.73 | 62.77 | 62.24 | 62.26 | 61,876 | -0.23(-0.37%) |
Jan 23, 2024 | 62.53 | 62.55 | 62.28 | 62.49 | 62,165 | +0.08(+0.13%) |
Jan 22, 2024 | 62.19 | 62.50 | 62.19 | 62.41 | 61,587 | +0.29(+0.47%) |
Jan 19, 2024 | 61.45 | 62.15 | 61.41 | 62.12 | 38,553 | +0.88(+1.43%) |
Jan 18, 2024 | 60.99 | 61.33 | 60.78 | 61.25 | 62,144 | +0.58(+0.95%) |
Jan 17, 2024 | 60.67 | 60.76 | 60.42 | 60.67 | 16,423 | -0.38(-0.62%) |
Jan 16, 2024 | 60.90 | 61.27 | 60.88 | 61.05 | 27,027 | -0.32(-0.52%) |
Jan 12, 2024 | 61.49 | 61.49 | 61.18 | 61.37 | 58,718 | +0.15(+0.24%) |
Jan 11, 2024 | 61.34 | 61.34 | 60.75 | 61.22 | 55,327 | -0.03(-0.05%) |
Jan 10, 2024 | 61.02 | 61.34 | 61.01 | 61.25 | 28,317 | +0.25(+0.41%) |
Jan 09, 2024 | 60.89 | 61.05 | 60.78 | 61.00 | 39,483 | -0.24(-0.39%) |
Jan 08, 2024 | 60.49 | 61.24 | 60.49 | 61.24 | 32,955 | +0.78(+1.29%) |
Jan 05, 2024 | 60.24 | 60.73 | 60.24 | 60.46 | 41,613 | +0.18(+0.30%) |
Jan 04, 2024 | 60.36 | 60.68 | 60.27 | 60.28 | 53,829 | -0.20(-0.33%) |
Jan 03, 2024 | 60.80 | 60.82 | 60.39 | 60.48 | 88,103 | -0.66(-1.08%) |
Jan 02, 2024 | 60.85 | 61.31 | 60.85 | 61.14 | 64,729 | -0.21(-0.34%) |
Dec 29, 2023 | 61.55 | 61.55 | 61.15 | 61.35 | 45,695 | -0.16(-0.26%) |
Dec 28, 2023 | 61.46 | 61.57 | 61.44 | 61.51 | 51,537 | +0.05(+0.08%) |
Dec 27, 2023 | 61.39 | 61.55 | 61.29 | 61.46 | 43,375 | +0.05(+0.08%) |
Dec 26, 2023 | 61.16 | 61.56 | 61.16 | 61.41 | 32,089 | +0.21(+0.34%) |
Dec 22, 2023 | 61.13 | 61.37 | 60.99 | 61.20 | 89,627 | +0.13(+0.21%) |
Dec 21, 2023 | 61.04 | 61.10 | 60.71 | 61.07 | 22,864 | +0.49(+0.81%) |
Dec 20, 2023 | 61.34 | 61.56 | 60.56 | 60.58 | 39,430 | -0.95(-1.54%) |
Dec 19, 2023 | 61.27 | 61.53 | 61.27 | 61.53 | 66,156 | +0.41(+0.67%) |
Dec 18, 2023 | 61.12 | 61.24 | 61.03 | 61.12 | 35,138 | +0.07(+0.11%) |
Dec 15, 2023 | 61.22 | 61.29 | 60.95 | 61.05 | 25,500 | -0.25(-0.40%) |
Dec 14, 2023 | 61.18 | 61.51 | 61.03 | 61.30 | 50,327 | +0.60(+0.99%) |
Dec 13, 2023 | 59.73 | 60.72 | 59.65 | 60.69 | 57,212 | +1.08(+1.81%) |
Dec 12, 2023 | 59.44 | 59.69 | 59.26 | 59.61 | 30,306 | +0.18(+0.30%) |
Dec 11, 2023 | 59.01 | 59.45 | 59.01 | 59.43 | 75,466 | +0.37(+0.62%) |
Dec 08, 2023 | 58.78 | 59.14 | 58.73 | 59.07 | 64,840 | +0.26(+0.44%) |
Dec 07, 2023 | 58.62 | 58.83 | 58.55 | 58.81 | 95,483 | +0.34(+0.58%) |
Dec 06, 2023 | 58.79 | 58.91 | 58.43 | 58.47 | 47,952 | -0.20(-0.34%) |
Dec 05, 2023 | 58.62 | 58.76 | 58.52 | 58.67 | 34,588 | -0.18(-0.30%) |
Dec 04, 2023 | 58.41 | 58.85 | 58.41 | 58.85 | 76,457 | +0.00(+0.00%) |
Dec 01, 2023 | 58.11 | 58.87 | 58.11 | 58.85 | 38,736 | +0.71(+1.23%) |
Nov 30, 2023 | 58.00 | 58.17 | 57.75 | 58.14 | 59,619 | +0.24(+0.41%) |
Nov 29, 2023 | 58.11 | 58.30 | 57.84 | 57.90 | 33,508 | +0.05(+0.09%) |
Nov 28, 2023 | 57.69 | 58.02 | 57.69 | 57.85 | 54,775 | +0.03(+0.05%) |
Nov 27, 2023 | 57.84 | 57.89 | 57.70 | 57.82 | 41,898 | -0.17(-0.29%) |
Nov 24, 2023 | 57.91 | 57.99 | 57.87 | 57.99 | 12,866 | +0.09(+0.15%) |
Nov 22, 2023 | 57.90 | 58.00 | 57.74 | 57.90 | 60,470 | +0.30(+0.52%) |
Nov 21, 2023 | 57.66 | 57.69 | 57.55 | 57.60 | 85,728 | -0.35(-0.60%) |
Nov 20, 2023 | 57.58 | 58.02 | 57.58 | 57.95 | 33,475 | +0.35(+0.60%) |
Nov 17, 2023 | 57.55 | 57.68 | 57.48 | 57.60 | 22,539 | +0.14(+0.24%) |
Nov 16, 2023 | 57.45 | 57.56 | 57.20 | 57.46 | 33,837 | -0.18(-0.31%) |
Nov 15, 2023 | 57.44 | 57.83 | 57.44 | 57.64 | 48,355 | +0.29(+0.50%) |
Nov 14, 2023 | 56.79 | 57.51 | 56.79 | 57.36 | 95,687 | +1.38(+2.46%) |
Nov 13, 2023 | 56.10 | 56.14 | 55.91 | 55.98 | 29,532 | -0.28(-0.49%) |
Nov 10, 2023 | 55.65 | 56.27 | 55.61 | 56.26 | 34,282 | +0.74(+1.34%) |
Nov 09, 2023 | 55.97 | 56.03 | 55.45 | 55.52 | 25,319 | -0.49(-0.88%) |
Nov 08, 2023 | 55.97 | 56.10 | 55.80 | 56.01 | 35,281 | +0.08(+0.14%) |
Nov 07, 2023 | 55.77 | 56.00 | 55.70 | 55.93 | 36,756 | +0.04(+0.07%) |
Nov 06, 2023 | 55.93 | 55.93 | 55.65 | 55.89 | 22,242 | -0.06(-0.11%) |
Nov 03, 2023 | 55.63 | 56.13 | 55.63 | 55.95 | 29,619 | +0.58(+1.05%) |
Nov 02, 2023 | 54.54 | 55.40 | 54.54 | 55.37 | 62,726 | +1.27(+2.34%) |
Nov 01, 2023 | 53.82 | 54.20 | 53.69 | 54.10 | 43,376 | +0.27(+0.50%) |
Oct 31, 2023 | 53.61 | 53.88 | 53.46 | 53.83 | 18,799 | +0.27(+0.50%) |
Oct 30, 2023 | 53.28 | 53.64 | 53.14 | 53.57 | 58,808 | +0.59(+1.12%) |
Oct 27, 2023 | 53.29 | 53.43 | 52.80 | 52.97 | 115,235 | -0.50(-0.94%) |
Oct 26, 2023 | 53.92 | 53.98 | 53.39 | 53.48 | 49,958 | -0.54(-1.01%) |
Oct 25, 2023 | 54.41 | 54.51 | 53.99 | 54.02 | 35,594 | -0.61(-1.12%) |
Oct 24, 2023 | 54.44 | 54.68 | 54.31 | 54.63 | 36,105 | +0.37(+0.67%) |
Oct 23, 2023 | 54.19 | 54.72 | 54.07 | 54.27 | 29,304 | -0.23(-0.42%) |
Oct 20, 2023 | 55.03 | 55.03 | 54.49 | 54.50 | 30,738 | -0.61(-1.11%) |
Oct 19, 2023 | 55.80 | 55.90 | 55.02 | 55.11 | 70,412 | -0.63(-1.14%) |
Oct 18, 2023 | 56.13 | 56.21 | 55.61 | 55.74 | 59,626 | -0.62(-1.11%) |
Oct 17, 2023 | 55.84 | 56.55 | 55.84 | 56.37 | 52,207 | +0.11(+0.19%) |
Oct 16, 2023 | 55.87 | 56.38 | 55.87 | 56.26 | 44,554 | +0.61(+1.10%) |
Oct 13, 2023 | 56.07 | 56.15 | 55.45 | 55.64 | 61,806 | -0.26(-0.46%) |
Oct 12, 2023 | 56.11 | 56.24 | 55.54 | 55.90 | 32,054 | -0.25(-0.44%) |
Oct 11, 2023 | 56.06 | 56.18 | 55.79 | 56.15 | 56,241 | +0.24(+0.42%) |
Oct 10, 2023 | 55.75 | 56.24 | 55.75 | 55.91 | 14,927 | +0.25(+0.44%) |
Oct 09, 2023 | 55.00 | 55.74 | 55.00 | 55.66 | 29,964 | +0.47(+0.84%) |
Oct 06, 2023 | 54.30 | 55.48 | 54.27 | 55.20 | 34,401 | +0.57(+1.05%) |
Oct 05, 2023 | 54.54 | 54.71 | 54.25 | 54.62 | 23,779 | +0.05(+0.09%) |
Oct 04, 2023 | 54.29 | 54.61 | 54.05 | 54.57 | 26,708 | +0.30(+0.55%) |
Oct 03, 2023 | 54.63 | 54.73 | 54.05 | 54.28 | 32,488 | -0.68(-1.24%) |
Oct 02, 2023 | 55.08 | 55.21 | 54.65 | 54.96 | 40,999 | -0.25(-0.45%) |
Sep 29, 2023 | 55.60 | 55.61 | 55.03 | 55.21 | 28,819 | +0.00(+0.00%) |
Sep 28, 2023 | 54.79 | 55.36 | 54.79 | 55.21 | 40,868 | +0.32(+0.58%) |
Sep 27, 2023 | 55.04 | 55.14 | 54.51 | 54.89 | 48,217 | +0.00(+0.00%) |
Sep 26, 2023 | 55.38 | 55.38 | 54.79 | 54.89 | 29,223 | -0.75(-1.35%) |
Sep 25, 2023 | 55.26 | 55.61 | 55.44 | 55.64 | 18,293 | +0.18(+0.32%) |
Sep 22, 2023 | 55.58 | 55.80 | 55.42 | 55.47 | 26,984 | -0.10(-0.18%) |
Sep 21, 2023 | 55.95 | 55.95 | 55.52 | 55.56 | 126,957 | -0.72(-1.28%) |
Sep 20, 2023 | 56.97 | 57.05 | 56.29 | 56.29 | 34,760 | -0.49(-0.87%) |
Sep 19, 2023 | 56.76 | 56.84 | 56.48 | 56.78 | 44,869 | -0.08(-0.14%) |
Sep 18, 2023 | 56.78 | 56.99 | 56.72 | 56.86 | 40,029 | +0.10(+0.17%) |
Sep 15, 2023 | 57.34 | 57.34 | 56.75 | 56.76 | 26,084 | -0.70(-1.21%) |
Sep 14, 2023 | 57.15 | 57.46 | 57.13 | 57.46 | 14,526 | +0.66(+1.16%) |
Sep 13, 2023 | 56.99 | 57.02 | 56.72 | 56.80 | 24,818 | -0.12(-0.21%) |
Sep 12, 2023 | 57.04 | 57.20 | 56.84 | 56.92 | 34,243 | -0.23(-0.40%) |
Sep 11, 2023 | 57.23 | 57.26 | 57.02 | 57.14 | 36,232 | +0.17(+0.29%) |
Sep 08, 2023 | 56.92 | 57.14 | 56.92 | 56.98 | 26,730 | +0.08(+0.14%) |
Sep 07, 2023 | 56.77 | 56.94 | 56.67 | 56.90 | 59,232 | -0.29(-0.51%) |
Sep 06, 2023 | 57.54 | 57.59 | 56.96 | 57.19 | 14,807 | -0.50(-0.86%) |
Sep 05, 2023 | 57.86 | 58.03 | 57.67 | 57.68 | 35,730 | -0.59(-1.01%) |
Sep 01, 2023 | 58.38 | 58.46 | 58.13 | 58.28 | 42,548 | +0.14(+0.24%) |
Aug 31, 2023 | 58.27 | 58.37 | 58.13 | 58.14 | 39,458 | -0.08(-0.14%) |
Aug 30, 2023 | 58.08 | 58.26 | 58.00 | 58.22 | 21,445 | +0.23(+0.39%) |
Aug 29, 2023 | 57.19 | 58.00 | 57.19 | 57.99 | 30,114 | +0.79(+1.38%) |
Aug 28, 2023 | 57.08 | 57.28 | 57.01 | 57.20 | 40,411 | +0.33(+0.59%) |
Aug 25, 2023 | 56.76 | 57.01 | 56.54 | 56.87 | 50,878 | +0.26(+0.45%) |
Aug 24, 2023 | 57.33 | 57.44 | 56.57 | 56.61 | 69,400 | -0.58(-1.02%) |
Aug 23, 2023 | 56.75 | 57.22 | 56.72 | 57.19 | 26,525 | +0.59(+1.04%) |
Aug 22, 2023 | 57.01 | 57.01 | 56.50 | 56.60 | 40,874 | -0.15(-0.26%) |
Aug 21, 2023 | 56.63 | 56.84 | 56.34 | 56.75 | 48,775 | +0.23(+0.40%) |
Aug 18, 2023 | 56.10 | 56.60 | 56.10 | 56.52 | 46,189 | +0.11(+0.19%) |
Aug 17, 2023 | 57.04 | 57.04 | 56.41 | 56.41 | 67,288 | -0.36(-0.64%) |
Aug 16, 2023 | 57.10 | 57.34 | 56.78 | 56.78 | 19,763 | -0.34(-0.60%) |
Aug 15, 2023 | 57.52 | 57.52 | 57.06 | 57.12 | 32,408 | -0.69(-1.19%) |
Aug 14, 2023 | 57.48 | 57.81 | 57.48 | 57.81 | 22,604 | +0.18(+0.31%) |
Aug 11, 2023 | 57.52 | 57.74 | 57.52 | 57.64 | 36,645 | -0.03(-0.05%) |
Aug 10, 2023 | 57.98 | 58.36 | 57.61 | 57.66 | 23,856 | -0.02(-0.03%) |
Aug 09, 2023 | 58.07 | 58.07 | 57.65 | 57.68 | 29,387 | -0.37(-0.64%) |
Aug 08, 2023 | 57.88 | 58.09 | 57.55 | 58.06 | 30,396 | -0.16(-0.27%) |
Aug 07, 2023 | 58.02 | 58.25 | 57.96 | 58.22 | 24,667 | +0.44(+0.77%) |
Aug 04, 2023 | 58.27 | 58.52 | 57.73 | 57.77 | 26,347 | -0.52(-0.90%) |
Aug 03, 2023 | 58.18 | 58.49 | 58.10 | 58.30 | 26,828 | -0.05(-0.08%) |
Aug 02, 2023 | 58.65 | 58.65 | 58.23 | 58.34 | 25,569 | -0.79(-1.33%) |
Aug 01, 2023 | 59.18 | 59.18 | 58.95 | 59.13 | 35,253 | -0.07(-0.12%) |
Jul 31, 2023 | 59.21 | 59.28 | 59.01 | 59.20 | 39,947 | +0.06(+0.10%) |
Jul 28, 2023 | 59.11 | 59.29 | 58.90 | 59.14 | 35,975 | +0.44(+0.76%) |
Jul 27, 2023 | 59.45 | 59.52 | 58.64 | 58.70 | 32,755 | -0.35(-0.60%) |
Jul 26, 2023 | 58.95 | 59.17 | 58.91 | 59.05 | 37,028 | +0.01(+0.02%) |
Jul 25, 2023 | 58.87 | 59.25 | 58.87 | 59.04 | 31,489 | +0.20(+0.33%) |
Jul 24, 2023 | 58.74 | 58.98 | 58.74 | 58.85 | 25,840 | +0.17(+0.29%) |
Jul 21, 2023 | 58.89 | 58.90 | 58.67 | 58.68 | 32,574 | +0.07(+0.12%) |
Jul 20, 2023 | 58.68 | 58.77 | 58.56 | 58.61 | 134,391 | -0.03(-0.05%) |
Jul 19, 2023 | 58.53 | 58.73 | 58.42 | 58.64 | 34,395 | +0.17(+0.29%) |
Jul 18, 2023 | 57.95 | 58.56 | 57.95 | 58.47 | 36,808 | +0.52(+0.90%) |
Jul 17, 2023 | 57.79 | 58.10 | 57.76 | 57.95 | 17,842 | +0.29(+0.50%) |
Jul 14, 2023 | 57.83 | 57.83 | 57.63 | 57.66 | 20,828 | -0.21(-0.36%) |
Jul 13, 2023 | 57.77 | 57.98 | 57.72 | 57.87 | 20,314 | +0.30(+0.51%) |
Jul 12, 2023 | 57.79 | 57.85 | 57.56 | 57.58 | 76,118 | +0.35(+0.62%) |
Jul 11, 2023 | 56.91 | 57.28 | 56.87 | 57.22 | 19,722 | +0.45(+0.80%) |
Jul 10, 2023 | 56.29 | 56.77 | 56.29 | 56.77 | 18,200 | +0.42(+0.75%) |
Jul 07, 2023 | 56.26 | 56.89 | 56.26 | 56.34 | 19,309 | -0.08(-0.14%) |
Jul 06, 2023 | 56.26 | 56.45 | 56.03 | 56.42 | 23,806 | -0.34(-0.61%) |
Jul 05, 2023 | 56.80 | 56.95 | 56.72 | 56.77 | 57,185 | -0.29(-0.50%) |
Jul 03, 2023 | 56.88 | 57.09 | 56.86 | 57.05 | 11,997 | +0.14(+0.24%) |
Jun 30, 2023 | 56.80 | 57.00 | 56.76 | 56.92 | 42,702 | +0.51(+0.91%) |
Jun 29, 2023 | 56.01 | 56.40 | 56.01 | 56.40 | 21,776 | +0.37(+0.67%) |
Jun 28, 2023 | 55.85 | 56.09 | 55.78 | 56.03 | 48,601 | +0.04(+0.07%) |
Jun 27, 2023 | 55.45 | 56.07 | 55.41 | 55.99 | 46,490 | +0.72(+1.30%) |
Jun 26, 2023 | 55.11 | 55.46 | 55.11 | 55.27 | 60,291 | +0.16(+0.29%) |
Jun 23, 2023 | 55.29 | 55.40 | 55.11 | 55.11 | 69,039 | -0.55(-0.99%) |
Jun 22, 2023 | 55.61 | 55.69 | 55.49 | 55.66 | 21,205 | -0.10(-0.18%) |
Jun 21, 2023 | 55.84 | 56.01 | 55.70 | 55.76 | 142,223 | -0.22(-0.39%) |
Jun 20, 2023 | 56.13 | 56.15 | 55.81 | 55.98 | 49,068 | -0.38(-0.68%) |
Jun 16, 2023 | 56.78 | 56.78 | 56.34 | 56.36 | 42,783 | -0.19(-0.34%) |
Jun 15, 2023 | 55.78 | 56.61 | 55.78 | 56.56 | 63,042 | +0.74(+1.33%) |
Jun 14, 2023 | 55.95 | 56.10 | 55.47 | 55.81 | 56,189 | +0.01(+0.02%) |
Jun 13, 2023 | 55.47 | 55.89 | 55.47 | 55.80 | 41,602 | +0.41(+0.74%) |
Jun 12, 2023 | 55.10 | 55.44 | 55.00 | 55.39 | 63,212 | +0.40(+0.73%) |
Jun 09, 2023 | 55.11 | 55.20 | 54.96 | 54.99 | 24,800 | -0.04(-0.07%) |
Jun 08, 2023 | 54.79 | 55.12 | 54.78 | 55.03 | 33,959 | +0.17(+0.30%) |
Jun 07, 2023 | 54.57 | 54.92 | 54.57 | 54.87 | 57,578 | +0.36(+0.66%) |
Jun 06, 2023 | 54.23 | 54.56 | 54.23 | 54.50 | 70,163 | +0.16(+0.29%) |
Jun 05, 2023 | 54.62 | 54.70 | 54.33 | 54.35 | 43,285 | -0.30(-0.55%) |
Jun 02, 2023 | 54.03 | 54.67 | 54.03 | 54.65 | 85,352 | +1.13(+2.12%) |
Jun 01, 2023 | 53.16 | 53.65 | 52.93 | 53.52 | 21,539 | +0.28(+0.53%) |
May 31, 2023 | 53.31 | 53.31 | 52.97 | 53.23 | 38,724 | -0.26(-0.49%) |
May 30, 2023 | 53.78 | 53.88 | 53.41 | 53.50 | 34,838 | -0.09(-0.16%) |
May 26, 2023 | 53.07 | 53.68 | 53.07 | 53.58 | 30,168 | +0.67(+1.26%) |
May 25, 2023 | 52.94 | 53.06 | 52.58 | 52.92 | 20,545 | +0.29(+0.56%) |
May 24, 2023 | 52.89 | 52.89 | 52.55 | 52.63 | 36,820 | -0.49(-0.92%) |
May 23, 2023 | 53.50 | 53.60 | 53.11 | 53.11 | 34,328 | -0.52(-0.97%) |
May 22, 2023 | 53.74 | 53.87 | 53.51 | 53.63 | 18,521 | -0.05(-0.09%) |
May 19, 2023 | 53.96 | 53.99 | 53.59 | 53.68 | 32,424 | -0.14(-0.25%) |
May 18, 2023 | 53.21 | 53.88 | 53.21 | 53.82 | 28,071 | +0.44(+0.82%) |
May 17, 2023 | 52.85 | 53.43 | 52.77 | 53.38 | 25,590 | +0.75(+1.43%) |
May 16, 2023 | 53.01 | 53.01 | 52.63 | 52.63 | 33,379 | -0.58(-1.08%) |
May 15, 2023 | 53.02 | 53.21 | 52.87 | 53.20 | 35,494 | +0.25(+0.48%) |
May 12, 2023 | 52.90 | 52.95 | 52.62 | 52.95 | 28,092 | +0.01(+0.02%) |
May 11, 2023 | 53.03 | 53.03 | 52.71 | 52.94 | 17,543 | -0.21(-0.39%) |
May 10, 2023 | 53.42 | 53.42 | 52.75 | 53.14 | 36,316 | +0.11(+0.20%) |
May 09, 2023 | 53.10 | 53.16 | 52.95 | 53.04 | 27,543 | -0.29(-0.55%) |
May 08, 2023 | 53.56 | 53.56 | 53.25 | 53.33 | 25,434 | -0.15(-0.27%) |
May 05, 2023 | 52.86 | 53.58 | 52.86 | 53.48 | 31,199 | +1.11(+2.11%) |
May 04, 2023 | 52.64 | 52.64 | 52.14 | 52.37 | 26,694 | -0.47(-0.89%) |
May 03, 2023 | 53.26 | 53.48 | 52.81 | 52.84 | 21,389 | -0.34(-0.64%) |
May 02, 2023 | 53.77 | 53.77 | 52.74 | 53.18 | 69,394 | -0.72(-1.34%) |
May 01, 2023 | 53.80 | 54.16 | 53.80 | 53.91 | 20,872 | +0.07(+0.13%) |
Apr 28, 2023 | 53.24 | 53.84 | 53.24 | 53.84 | 24,535 | +0.58(+1.08%) |
Apr 27, 2023 | 52.65 | 53.31 | 52.61 | 53.26 | 40,387 | +0.84(+1.60%) |
Apr 26, 2023 | 52.80 | 52.81 | 52.32 | 52.42 | 56,329 | -0.33(-0.63%) |
Apr 25, 2023 | 53.40 | 53.40 | 52.75 | 52.75 | 87,789 | -0.85(-1.59%) |
Apr 24, 2023 | 53.54 | 53.68 | 53.45 | 53.60 | 31,825 | +0.00(+0.00%) |
Apr 21, 2023 | 53.71 | 53.71 | 53.38 | 53.60 | 20,510 | -0.02(-0.04%) |
Apr 20, 2023 | 53.56 | 53.84 | 53.45 | 53.62 | 31,538 | -0.23(-0.44%) |
Apr 19, 2023 | 53.52 | 53.91 | 53.52 | 53.86 | 72,568 | +0.06(+0.11%) |
Apr 18, 2023 | 53.92 | 53.92 | 53.65 | 53.80 | 33,892 | +0.02(+0.04%) |
Apr 17, 2023 | 53.62 | 53.78 | 53.44 | 53.78 | 19,749 | +0.20(+0.37%) |
Apr 14, 2023 | 53.59 | 53.94 | 53.25 | 53.58 | 58,287 | -0.11(-0.20%) |
Apr 13, 2023 | 53.23 | 53.70 | 53.13 | 53.69 | 94,091 | +0.60(+1.12%) |
Apr 12, 2023 | 53.60 | 53.61 | 53.07 | 53.10 | 24,939 | -0.29(-0.55%) |
Apr 11, 2023 | 53.37 | 53.58 | 53.36 | 53.39 | 24,354 | +0.13(+0.24%) |
Apr 10, 2023 | 52.84 | 53.26 | 52.84 | 53.26 | 26,958 | +0.13(+0.24%) |
Apr 06, 2023 | 52.92 | 53.19 | 52.86 | 53.13 | 79,794 | +0.05(+0.09%) |
Apr 05, 2023 | 53.00 | 53.09 | 52.84 | 53.09 | 52,842 | +0.00(+0.00%) |
Apr 04, 2023 | 53.57 | 53.57 | 52.95 | 53.09 | 39,415 | -0.48(-0.89%) |
Apr 03, 2023 | 53.39 | 53.56 | 53.25 | 53.56 | 32,400 | +0.29(+0.55%) |
Mar 31, 2023 | 52.69 | 53.29 | 52.53 | 53.27 | 38,289 | +0.74(+1.42%) |
Mar 30, 2023 | 52.65 | 52.65 | 52.28 | 52.53 | 42,400 | +0.31(+0.60%) |
Mar 29, 2023 | 51.97 | 52.26 | 51.93 | 52.21 | 38,177 | +0.68(+1.33%) |
Mar 28, 2023 | 51.44 | 51.62 | 51.29 | 51.53 | 29,383 | +0.07(+0.13%) |
Mar 27, 2023 | 51.75 | 51.76 | 51.39 | 51.46 | 39,792 | +0.07(+0.13%) |
Mar 24, 2023 | 50.74 | 51.39 | 50.69 | 51.39 | 32,456 | +0.37(+0.73%) |
Mar 23, 2023 | 51.35 | 51.75 | 50.86 | 51.02 | 26,780 | +0.10(+0.19%) |
Mar 22, 2023 | 51.87 | 52.22 | 50.92 | 50.92 | 97,373 | -1.01(-1.94%) |
Mar 21, 2023 | 51.80 | 51.95 | 51.63 | 51.93 | 45,740 | +0.44(+0.85%) |
Mar 20, 2023 | 50.91 | 51.52 | 50.91 | 51.49 | 33,799 | +0.64(+1.25%) |
Mar 17, 2023 | 51.25 | 51.35 | 50.65 | 50.86 | 33,468 | -0.59(-1.16%) |
Mar 16, 2023 | 50.50 | 51.46 | 50.50 | 51.45 | 52,564 | +0.65(+1.28%) |
Mar 15, 2023 | 50.44 | 50.80 | 50.16 | 50.80 | 90,579 | -0.31(-0.61%) |
Mar 14, 2023 | 51.21 | 51.41 | 50.67 | 51.11 | 25,780 | +0.58(+1.16%) |
Mar 13, 2023 | 50.19 | 51.18 | 50.18 | 50.52 | 47,061 | -0.21(-0.42%) |
Mar 10, 2023 | 51.38 | 51.54 | 50.53 | 50.74 | 28,039 | -0.75(-1.46%) |
Mar 09, 2023 | 52.60 | 52.67 | 51.44 | 51.49 | 20,993 | -0.95(-1.80%) |
Mar 08, 2023 | 52.51 | 52.58 | 52.17 | 52.43 | 20,148 | +0.06(+0.11%) |
Mar 07, 2023 | 53.24 | 53.24 | 52.35 | 52.38 | 54,940 | -0.88(-1.65%) |
Mar 06, 2023 | 53.43 | 53.67 | 53.22 | 53.25 | 31,137 | -0.06(-0.11%) |
Mar 03, 2023 | 52.90 | 53.37 | 52.73 | 53.31 | 17,386 | +0.73(+1.39%) |
Mar 02, 2023 | 52.02 | 52.68 | 51.97 | 52.58 | 31,414 | +0.27(+0.52%) |